KissMeData/015020/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	185900	67362617	734	734	734	734	157
3	20231214	185800	67362617	734	734	734	734	0
4	20231214	185700	67362617	734	734	734	734	0
5	20231214	185600	67362617	734	734	734	734	0
6	20231214	185500	67362617	734	734	734	734	0
7	20231214	185400	67362617	734	734	734	734	0
8	20231214	185300	67362617	734	734	734	734	0
9	20231214	185200	67362617	734	734	734	734	0
10	20231214	185100	67362617	734	734	734	734	0
11	20231214	185000	67362617	734	734	734	734	0
12	20231214	184900	67362617	734	734	734	734	0
13	20231214	184800	67362617	734	734	734	734	0
14	20231214	184700	67362617	734	734	734	734	0
15	20231214	184600	67362617	734	734	734	734	0
16	20231214	184500	67362617	734	734	734	734	0
17	20231214	184400	67362617	734	734	734	734	0
18	20231214	184300	67362617	734	734	734	734	0
19	20231214	184200	67362617	734	734	734	734	0
20	20231214	184100	67362617	734	734	734	734	0
21	20231214	184000	67362617	734	734	734	734	0
22	20231214	183900	67362617	734	734	734	734	0
23	20231214	183800	67362617	734	734	734	734	0
24	20231214	183700	67362617	734	734	734	734	0
25	20231214	183600	67362617	734	734	734	734	0
26	20231214	183500	67362617	734	734	734	734	0
27	20231214	183400	67362617	734	734	734	734	0
28	20231214	183300	67362617	734	734	734	734	0
29	20231214	183200	67362617	734	734	734	734	0
30	20231214	183100	67362617	734	734	734	734	0
31	20231214	183000	67362617	734	734	734	734	0
32	20231214	182900	67362617	734	734	734	734	157
33	20231214	182800	67362617	734	734	734	734	0
34	20231214	182700	67362617	734	734	734	734	0
35	20231214	182600	67362617	734	734	734	734	0
36	20231214	182500	67362617	734	734	734	734	0
37	20231214	182400	67362617	734	734	734	734	0
38	20231214	182300	67362617	734	734	734	734	0
39	20231214	182200	67362617	734	734	734	734	0
40	20231214	182100	67362617	734	734	734	734	0
41	20231214	182000	67362617	734	734	734	734	0
42	20231214	181900	67362617	734	734	734	734	0
43	20231214	181800	67362617	734	734	734	734	0
44	20231214	181700	67362617	734	734	734	734	0
45	20231214	181600	67362617	734	734	734	734	0
46	20231214	181500	67362617	734	734	734	734	0
47	20231214	181400	67362617	734	734	734	734	0
48	20231214	181300	67362617	734	734	734	734	0
49	20231214	181200	67362617	734	734	734	734	0
50	20231214	181100	67362617	734	734	734	734	0
51	20231214	181000	67362617	734	734	734	734	0
52	20231214	180900	67362617	734	734	734	734	0
53	20231214	180800	67362617	734	734	734	734	0
54	20231214	180700	67362617	734	734	734	734	0
55	20231214	180600	67362617	734	734	734	734	0
56	20231214	180500	67362617	734	734	734	734	0
57	20231214	180400	67362617	734	734	734	734	0
58	20231214	180300	67362617	734	734	734	734	0
59	20231214	180200	67362617	734	734	734	734	0
60	20231214	180100	67362617	734	734	734	734	0
61	20231214	180000	67362617	734	734	734	734	0
62	20231214	175900	67362617	734	734	734	734	157
63	20231214	175800	67362617	734	734	734	734	0
64	20231214	175700	67362617	734	734	734	734	0
65	20231214	175600	67362617	734	734	734	734	0
66	20231214	175500	67362617	734	734	734	734	0
67	20231214	175400	67362617	734	734	734	734	0
68	20231214	175300	67362617	734	734	734	734	0
69	20231214	175200	67362617	734	734	734	734	0
70	20231214	175100	67362617	734	734	734	734	0
71	20231214	175000	67362617	734	734	734	734	0
72	20231214	174900	67362617	734	734	734	734	0
73	20231214	174800	67362617	734	734	734	734	0
74	20231214	174700	67362617	734	734	734	734	0
75	20231214	174600	67362617	734	734	734	734	0
76	20231214	174500	67362617	734	734	734	734	0
77	20231214	174400	67362617	734	734	734	734	0
78	20231214	174300	67362617	734	734	734	734	0
79	20231214	174200	67362617	734	734	734	734	0
80	20231214	174100	67362617	734	734	734	734	0
81	20231214	174000	67362617	734	734	734	734	0
82	20231214	173900	67362617	734	734	734	734	0
83	20231214	173800	67362617	734	734	734	734	0
84	20231214	173700	67362617	734	734	734	734	0
85	20231214	173600	67362617	734	734	734	734	0
86	20231214	173500	67362617	734	734	734	734	0
87	20231214	173400	67362617	734	734	734	734	0
88	20231214	173300	67362617	734	734	734	734	0
89	20231214	173200	67362617	734	734	734	734	0
90	20231214	173100	67362617	734	734	734	734	0
91	20231214	173000	67362617	734	734	734	734	0
92	20231214	172900	67362617	734	734	734	734	157
93	20231214	172800	67362617	734	734	734	734	0
94	20231214	172700	67362617	734	734	734	734	0
95	20231214	172600	67362617	734	734	734	734	0
96	20231214	172500	67362617	734	734	734	734	0
97	20231214	172400	67362617	734	734	734	734	0
98	20231214	172300	67362617	734	734	734	734	0
99	20231214	172200	67362617	734	734	734	734	0
100	20231214	172100	67362617	734	734	734	734	0
101	20231214	172000	67362617	734	734	734	734	0
102	20231214	171900	67362617	734	734	734	734	0
103	20231214	171800	67362617	734	734	734	734	0
104	20231214	171700	67362617	734	734	734	734	0
105	20231214	171600	67362617	734	734	734	734	0
106	20231214	171500	67362617	734	734	734	734	0
107	20231214	171400	67362617	734	734	734	734	0
108	20231214	171300	67362617	734	734	734	734	0
109	20231214	171200	67362617	734	734	734	734	0
110	20231214	171100	67362617	734	734	734	734	0
111	20231214	171000	67362617	734	734	734	734	0
112	20231214	170900	67362617	734	734	734	734	0
113	20231214	170800	67362617	734	734	734	734	0
114	20231214	170700	67362617	734	734	734	734	0
115	20231214	170600	67362617	734	734	734	734	0
116	20231214	170500	67362617	734	734	734	734	0
117	20231214	170400	67362617	734	734	734	734	0
118	20231214	170300	67362617	734	734	734	734	0
119	20231214	170200	67362617	734	734	734	734	0
120	20231214	170100	67362617	734	734	734	734	0
121	20231214	170000	67362617	734	734	734	734	0
122	20231214	165900	67362617	734	734	734	734	157
123	20231214	165800	67362617	734	734	734	734	0
124	20231214	165700	67362617	734	734	734	734	0
125	20231214	165600	67362617	734	734	734	734	0
126	20231214	165500	67362617	734	734	734	734	0
127	20231214	165400	67362617	734	734	734	734	0
128	20231214	165300	67362617	734	734	734	734	0
129	20231214	165200	67362617	734	734	734	734	0
130	20231214	165100	67362617	734	734	734	734	0
131	20231214	165000	67362617	734	734	734	734	0
132	20231214	164900	67362617	734	734	734	734	0
133	20231214	164800	67362617	734	734	734	734	0
134	20231214	164700	67362617	734	734	734	734	0
135	20231214	164600	67362617	734	734	734	734	0
136	20231214	164500	67362617	734	734	734	734	0
137	20231214	164400	67362617	734	734	734	734	0
138	20231214	164300	67362617	734	734	734	734	0
139	20231214	164200	67362617	734	734	734	734	0
140	20231214	164100	67362617	734	734	734	734	0
141	20231214	164000	67362617	734	734	734	734	0
142	20231214	163900	67362617	734	734	734	734	0
143	20231214	163800	67362617	734	734	734	734	0
144	20231214	163700	67362617	734	734	734	734	0
145	20231214	163600	67362617	734	734	734	734	0
146	20231214	163500	67362617	734	734	734	734	0
147	20231214	163400	67362617	734	734	734	734	0
148	20231214	163300	67362617	734	734	734	734	0
149	20231214	163200	67362617	734	734	734	734	0
150	20231214	163100	67362617	734	734	734	734	0
151	20231214	163000	67362617	734	734	734	734	0
152	20231214	162900	67362617	734	734	734	734	157
153	20231214	162800	67362617	734	734	734	734	0
154	20231214	162700	67362617	734	734	734	734	0
155	20231214	162600	67362617	734	734	734	734	0
156	20231214	162500	67362617	734	734	734	734	0
157	20231214	162400	67362617	734	734	734	734	0
158	20231214	162300	67362617	734	734	734	734	0
159	20231214	162200	67362617	734	734	734	734	0
160	20231214	162100	67362617	734	734	734	734	0
161	20231214	162000	67362617	734	734	734	734	0
162	20231214	161900	67362617	734	734	734	734	0
163	20231214	161800	67362617	734	734	734	734	0
164	20231214	161700	67362617	734	734	734	734	0
165	20231214	161600	67362617	734	734	734	734	0
166	20231214	161500	67362617	734	734	734	734	0
167	20231214	161400	67362617	734	734	734	734	0
168	20231214	161300	67362617	734	734	734	734	0
169	20231214	161200	67362617	734	734	734	734	0
170	20231214	161100	67362617	734	734	734	734	0
171	20231214	161000	67362617	734	734	734	734	0
172	20231214	160900	67362617	734	734	734	734	0
173	20231214	160800	67362617	734	734	734	734	0
174	20231214	160700	67362617	734	734	734	734	0
175	20231214	160600	67362617	734	734	734	734	0
176	20231214	160500	67362617	734	734	734	734	0
177	20231214	160400	67362617	734	734	734	734	0
178	20231214	160300	67362617	734	734	734	734	0
179	20231214	160200	67362617	734	734	734	734	0
180	20231214	160100	67362617	734	734	734	734	0
181	20231214	160000	67362617	734	734	734	734	0
182	20231214	155900	67362617	734	734	734	734	157
183	20231214	155800	67362617	734	734	734	734	0
184	20231214	155700	67362617	734	734	734	734	0
185	20231214	155600	67362617	734	734	734	734	0
186	20231214	155500	67362617	734	734	734	734	0
187	20231214	155400	67362617	734	734	734	734	0
188	20231214	155300	67362617	734	734	734	734	0
189	20231214	155200	67362617	734	734	734	734	0
190	20231214	155100	67362617	734	734	734	734	0
191	20231214	155000	67362617	734	734	734	734	0
192	20231214	154900	67362617	734	734	734	734	0
193	20231214	154800	67362617	734	734	734	734	0
194	20231214	154700	67362617	734	734	734	734	0
195	20231214	154600	67362617	734	734	734	734	0
196	20231214	154500	67362617	734	734	734	734	0
197	20231214	154400	67362617	734	734	734	734	0
198	20231214	154300	67362617	734	734	734	734	0
199	20231214	154200	67362617	734	734	734	734	0
200	20231214	154100	67362617	734	734	734	734	0
201	20231214	154000	67362617	734	734	734	734	0
202	20231214	153900	67362617	734	734	734	734	0
203	20231214	153800	67362617	734	734	734	734	0
204	20231214	153700	67362617	734	734	734	734	0
205	20231214	153600	67362617	734	734	734	734	0
206	20231214	153500	67362617	734	734	734	734	0
207	20231214	153400	67362617	734	734	734	734	0
208	20231214	153300	67362617	734	734	734	734	0
209	20231214	153200	67362617	734	734	734	734	0
210	20231214	153100	67362617	734	734	734	734	0
211	20231214	153000	67362617	734	734	734	734	157
212	20231214	152900	67247379	734	734	734	734	0
213	20231214	152800	67247379	734	734	734	734	0
214	20231214	152700	67247379	734	734	734	734	0
215	20231214	152600	67247379	734	734	734	734	0
216	20231214	152500	67247379	734	734	734	734	0
217	20231214	152400	67247379	734	734	734	734	0
218	20231214	152300	67247379	734	734	734	734	0
219	20231214	152200	67247379	734	734	734	734	0
220	20231214	152100	67247379	734	734	734	734	0
221	20231214	152000	67247379	734	734	734	734	0
222	20231214	151900	67247379	734	734	734	734	9
223	20231214	151800	67240773	734	732	734	732	11
224	20231214	151700	67232719	734	734	734	734	0
225	20231214	151600	67232719	734	734	734	734	30
226	20231214	151500	67210699	734	734	734	734	0
227	20231214	151400	67210699	734	734	734	734	0
228	20231214	151300	67210699	734	734	734	734	0
229	20231214	151200	67210699	734	734	734	734	0
230	20231214	151100	67210699	734	734	734	734	0
231	20231214	151000	67210699	734	734	734	734	1
232	20231214	150900	67209965	734	734	734	734	0
233	20231214	150800	67209965	734	732	734	732	110
234	20231214	150700	67129435	731	731	731	731	0
235	20231214	150600	67129435	731	731	731	731	0
236	20231214	150500	67129435	731	731	731	731	0
237	20231214	150400	67129435	731	730	731	730	2272
238	20231214	150300	65470512	730	729	730	729	3
239	20231214	150200	65468323	730	729	730	729	4
240	20231214	150100	65465404	729	730	730	729	11
241	20231214	150000	65457375	730	730	730	730	5
242	20231214	145900	65453725	730	730	730	730	0
243	20231214	145800	65453725	730	730	730	730	0
244	20231214	145700	65453725	730	730	730	730	354
245	20231214	145600	65195305	730	730	730	730	574
246	20231214	145500	64776285	730	730	730	730	0
247	20231214	145400	64776285	730	730	730	730	0
248	20231214	145300	64776285	730	730	730	730	10
249	20231214	145200	64768985	729	729	729	729	9
250	20231214	145100	64762424	730	730	730	730	10
251	20231214	145000	64755124	730	730	730	730	0
252	20231214	144900	64755124	730	731	731	730	210
253	20231214	144800	64601624	731	731	731	731	0
254	20231214	144700	64601624	731	731	731	731	0
255	20231214	144600	64601624	731	731	731	731	1
256	20231214	144500	64600893	730	730	730	730	10
257	20231214	144400	64593593	731	731	731	731	19
258	20231214	144300	64579704	731	731	731	731	0
259	20231214	144200	64579704	731	731	731	731	0
260	20231214	144100	64579704	731	731	731	731	2
261	20231214	144000	64578242	729	729	729	729	101
262	20231214	143900	64504613	729	729	729	729	100
263	20231214	143800	64431713	729	729	729	729	200
264	20231214	143700	64285913	729	727	729	727	2300
265	20231214	143600	62612899	725	725	725	725	0
266	20231214	143500	62612899	725	725	725	725	0
267	20231214	143400	62612899	725	725	725	725	0
268	20231214	143300	62612899	725	725	725	725	1
269	20231214	143200	62612174	726	726	726	726	365
270	20231214	143100	62347184	726	726	726	726	146
271	20231214	143000	62241188	726	726	726	726	375
272	20231214	142900	61968938	726	726	726	726	12
273	20231214	142800	61960226	726	726	726	726	12
274	20231214	142700	61951514	726	727	727	726	336
275	20231214	142600	61707254	727	727	727	727	0
276	20231214	142500	61707254	727	727	727	727	0
277	20231214	142400	61707254	727	727	727	727	150
278	20231214	142300	61598204	727	727	727	727	0
279	20231214	142200	61598204	727	727	727	727	0
280	20231214	142100	61598204	727	727	727	727	130
281	20231214	142000	61503694	728	728	728	728	20
282	20231214	141900	61489134	727	727	727	727	0
283	20231214	141800	61489134	727	727	727	727	0
284	20231214	141700	61489134	727	727	727	727	0
285	20231214	141600	61489134	727	727	727	727	0
286	20231214	141500	61489134	727	727	727	727	0
287	20231214	141400	61489134	727	727	727	727	0
288	20231214	141300	61489134	727	727	727	727	0
289	20231214	141200	61489134	727	727	727	727	0
290	20231214	141100	61489134	727	727	727	727	0
291	20231214	141000	61489134	727	727	727	727	0
292	20231214	140900	61489134	727	727	727	727	0
293	20231214	140800	61489134	727	727	727	727	4
294	20231214	140700	61486226	728	728	728	728	0
295	20231214	140600	61486226	728	728	728	728	68
296	20231214	140500	61436722	727	727	727	727	0
297	20231214	140400	61436722	727	727	727	727	0
298	20231214	140300	61436722	727	727	727	727	0
299	20231214	140200	61436722	727	727	727	727	0
300	20231214	140100	61436722	727	727	727	727	0
301	20231214	140000	61436722	727	727	727	727	0
302	20231214	135900	61436722	727	727	727	727	0
303	20231214	135800	61436722	727	727	727	727	0
304	20231214	135700	61436722	727	727	727	727	0
305	20231214	135600	61436722	727	727	727	727	8
306	20231214	135500	61430906	728	728	728	728	0
307	20231214	135400	61430906	728	728	728	728	0
308	20231214	135300	61430906	728	728	728	728	0
309	20231214	135200	61430906	728	728	728	728	0
310	20231214	135100	61430906	728	728	728	728	0
311	20231214	135000	61430906	728	728	728	728	0
312	20231214	134900	61430906	728	728	728	728	0
313	20231214	134800	61430906	728	728	728	728	0
314	20231214	134700	61430906	728	728	728	728	10
315	20231214	134600	61423626	726	726	726	726	0
316	20231214	134500	61423626	726	726	726	726	15
317	20231214	134400	61412736	728	728	728	728	0
318	20231214	134300	61412736	728	728	728	728	10
319	20231214	134200	61405456	728	728	728	728	0
320	20231214	134100	61405456	728	728	728	728	2
321	20231214	134000	61404000	726	726	726	726	2216
322	20231214	133900	59795184	726	726	726	726	10
323	20231214	133800	59787924	726	726	726	726	0
324	20231214	133700	59787924	726	726	726	726	0
325	20231214	133600	59787924	726	726	726	726	0
326	20231214	133500	59787924	726	726	726	726	0
327	20231214	133400	59787924	726	726	726	726	2
328	20231214	133300	59786472	726	726	726	726	73
329	20231214	133200	59733474	726	726	726	726	0
330	20231214	133100	59733474	726	726	726	726	0
331	20231214	133000	59733474	726	726	726	726	3
332	20231214	132900	59731296	726	726	726	726	0
333	20231214	132800	59731296	726	726	726	726	4
334	20231214	132700	59728392	726	726	726	726	0
335	20231214	132600	59728392	726	726	726	726	0
336	20231214	132500	59728392	726	726	726	726	1426
337	20231214	132400	58693116	725	725	725	725	0
338	20231214	132300	58693116	725	725	725	725	0
339	20231214	132200	58693116	725	725	725	725	77
340	20231214	132100	58637291	726	726	726	726	29
341	20231214	132000	58616237	726	726	726	726	209
342	20231214	131900	58464503	726	726	726	726	0
343	20231214	131800	58464503	726	726	726	726	59
344	20231214	131700	58421669	726	726	726	726	56
345	20231214	131600	58381013	728	728	728	728	0
346	20231214	131500	58381013	728	728	728	728	0
347	20231214	131400	58381013	728	728	728	728	0
348	20231214	131300	58381013	728	728	728	728	7
349	20231214	131200	58375917	728	728	728	728	16
350	20231214	131100	58364269	726	726	726	726	0
351	20231214	131000	58364269	726	726	726	726	630
352	20231214	130900	57906889	726	726	726	726	0
353	20231214	130800	57906889	726	726	726	726	0
354	20231214	130700	57906889	726	726	726	726	0
355	20231214	130600	57906889	726	728	728	726	733
356	20231214	130500	57374595	728	728	728	728	0
357	20231214	130400	57374595	728	728	728	728	8
358	20231214	130300	57368771	728	728	728	728	0
359	20231214	130200	57368771	728	728	728	728	40
360	20231214	130100	57339651	728	728	728	728	0
361	20231214	130000	57339651	728	728	728	728	200
362	20231214	125900	57194051	728	728	728	728	0
363	20231214	125800	57194051	728	728	728	728	0
364	20231214	125700	57194051	728	726	728	726	7
365	20231214	125600	57188964	727	727	727	727	1
366	20231214	125500	57188237	726	726	726	726	105
367	20231214	125400	57112007	726	726	726	726	0
368	20231214	125300	57112007	726	726	726	726	0
369	20231214	125200	57112007	726	726	726	726	0
370	20231214	125100	57112007	726	726	726	726	0
371	20231214	125000	57112007	726	726	726	726	13
372	20231214	124900	57102569	726	726	726	726	3001
373	20231214	124800	54923843	726	726	726	726	0
374	20231214	124700	54923843	726	726	726	726	0
375	20231214	124600	54923843	726	726	726	726	0
376	20231214	124500	54923843	726	726	726	726	2166
377	20231214	124400	53351327	726	726	726	726	0
378	20231214	124300	53351327	726	726	726	726	0
379	20231214	124200	53351327	726	726	726	726	30
380	20231214	124100	53329547	726	726	726	726	0
381	20231214	124000	53329547	726	726	726	726	0
382	20231214	123900	53329547	726	726	726	726	0
383	20231214	123800	53329547	726	728	728	726	25
384	20231214	123700	53311373	728	728	728	728	1
385	20231214	123600	53310645	725	725	725	725	0
386	20231214	123500	53310645	725	727	727	725	7189
387	20231214	123400	48094938	728	728	728	728	1
388	20231214	123300	48094210	727	727	727	727	0
389	20231214	123200	48094210	727	727	727	727	0
390	20231214	123100	48094210	727	727	727	727	0
391	20231214	123000	48094210	727	727	727	727	0
392	20231214	122900	48094210	727	727	727	727	23
393	20231214	122800	48077489	727	727	727	727	0
394	20231214	122700	48077489	727	727	727	727	0
395	20231214	122600	48077489	727	727	727	727	0
396	20231214	122500	48077489	727	727	727	727	1
397	20231214	122400	48076762	728	728	728	728	0
398	20231214	122300	48076762	728	728	728	728	1
399	20231214	122200	48076034	727	727	727	727	0
400	20231214	122100	48076034	727	727	727	727	0
401	20231214	122000	48076034	727	727	727	727	0
402	20231214	121900	48076034	727	727	727	727	0
403	20231214	121800	48076034	727	727	727	727	0
404	20231214	121700	48076034	727	727	727	727	574
405	20231214	121600	47658736	727	727	727	727	7
406	20231214	121500	47653647	728	728	728	728	0
407	20231214	121400	47653647	728	728	728	728	4
408	20231214	121300	47650735	728	728	728	728	0
409	20231214	121200	47650735	728	728	728	728	0
410	20231214	121100	47650735	728	728	728	728	60
411	20231214	121000	47607055	728	728	728	728	0
412	20231214	120900	47607055	728	728	728	728	0
413	20231214	120800	47607055	728	728	728	728	0
414	20231214	120700	47607055	728	728	728	728	0
415	20231214	120600	47607055	728	728	728	728	0
416	20231214	120500	47607055	728	728	728	728	0
417	20231214	120400	47607055	728	728	728	728	0
418	20231214	120300	47607055	728	728	728	728	0
419	20231214	120200	47607055	728	728	728	728	0
420	20231214	120100	47607055	728	728	728	728	68
421	20231214	120000	47557551	726	726	726	726	0
422	20231214	115900	47557551	726	726	726	726	0
423	20231214	115800	47557551	726	726	726	726	0
424	20231214	115700	47557551	726	726	726	726	0
425	20231214	115600	47557551	726	726	726	726	0
426	20231214	115500	47557551	726	726	726	726	0
427	20231214	115400	47557551	726	726	726	726	0
428	20231214	115300	47557551	726	726	726	726	0
429	20231214	115200	47557551	726	726	726	726	0
430	20231214	115100	47557551	726	726	726	726	1
431	20231214	115000	47556825	726	726	726	726	0
432	20231214	114900	47556825	726	726	726	726	0
433	20231214	114800	47556825	726	726	726	726	0
434	20231214	114700	47556825	726	726	726	726	0
435	20231214	114600	47556825	726	726	726	726	0
436	20231214	114500	47556825	726	726	726	726	1
437	20231214	114400	47556099	726	726	726	726	0
438	20231214	114300	47556099	726	726	726	726	0
439	20231214	114200	47556099	726	726	726	726	2
440	20231214	114100	47554647	726	728	728	726	41
441	20231214	114000	47524803	728	728	728	728	0
442	20231214	113900	47524803	728	728	728	728	0
443	20231214	113800	47524803	728	728	728	728	5
444	20231214	113700	47521163	728	728	728	728	0
445	20231214	113600	47521163	728	728	728	728	0
446	20231214	113500	47521163	728	728	728	728	0
447	20231214	113400	47521163	728	727	728	727	5
448	20231214	113300	47517525	728	728	728	728	0
449	20231214	113200	47517525	728	728	728	728	11
450	20231214	113100	47509517	726	726	726	726	33
451	20231214	113000	47485559	726	726	726	726	9
452	20231214	112900	47479025	726	726	726	726	1174
453	20231214	112800	46626701	728	728	728	728	0
454	20231214	112700	46626701	728	728	728	728	0
455	20231214	112600	46626701	728	728	728	728	0
456	20231214	112500	46626701	728	728	728	728	0
457	20231214	112400	46626701	728	728	728	728	0
458	20231214	112300	46626701	728	728	728	728	0
459	20231214	112200	46626701	728	728	728	728	0
460	20231214	112100	46626701	728	728	728	728	0
461	20231214	112000	46626701	728	728	728	728	3
462	20231214	111900	46624517	725	725	725	725	200
463	20231214	111800	46479517	725	725	725	723	471
464	20231214	111700	46138802	725	723	725	722	1681
465	20231214	111600	44924867	726	725	726	723	1436
466	20231214	111500	43886394	724	724	724	724	0
467	20231214	111400	43886394	724	725	725	724	9276
468	20231214	111300	37165679	726	730	730	726	4954
469	20231214	111200	33569051	727	727	727	727	501
470	20231214	111100	33204824	727	728	728	727	2292
471	20231214	111000	31537518	728	728	728	728	0
472	20231214	110900	31537518	728	728	728	728	10
473	20231214	110800	31530238	728	729	729	728	9833
474	20231214	110700	24364419	730	730	730	730	10
475	20231214	110600	24357119	730	730	730	730	73
476	20231214	110500	24303829	730	731	731	730	9235
477	20231214	110400	17560409	731	731	731	731	1372
478	20231214	110300	16557477	734	734	734	734	0
479	20231214	110200	16557477	734	734	734	734	10
480	20231214	110100	16550137	734	734	734	734	353
481	20231214	110000	16291035	731	731	731	731	0
482	20231214	105900	16291035	731	731	731	731	0
483	20231214	105800	16291035	731	732	732	731	273
484	20231214	105700	16091460	732	732	732	732	1340
485	20231214	105600	15110580	732	732	732	732	2160
486	20231214	105500	13529460	733	733	733	733	500
487	20231214	105400	13162960	734	734	734	734	0
488	20231214	105300	13162960	734	734	734	734	6
489	20231214	105200	13158556	732	732	732	732	0
490	20231214	105100	13158556	732	732	732	732	0
491	20231214	105000	13158556	732	732	732	732	0
492	20231214	104900	13158556	732	732	732	732	0
493	20231214	104800	13158556	732	732	732	732	128
494	20231214	104700	13064860	732	732	732	732	0
495	20231214	104600	13064860	732	732	732	732	0
496	20231214	104500	13064860	732	732	732	732	0
497	20231214	104400	13064860	732	732	732	732	0
498	20231214	104300	13064860	732	732	732	732	0
499	20231214	104200	13064860	732	732	732	732	0
500	20231214	104100	13064860	732	732	732	732	0
501	20231214	104000	13064860	732	732	732	732	0
502	20231214	103900	13064860	732	732	732	732	0
503	20231214	103800	13064860	732	732	732	732	0
504	20231214	103700	13064860	732	732	732	732	0
505	20231214	103600	13064860	732	732	732	732	0
506	20231214	103500	13064860	732	732	732	732	0
507	20231214	103400	13064860	732	732	732	732	12
508	20231214	103300	13056076	732	732	732	732	0
509	20231214	103200	13056076	732	732	732	732	0
510	20231214	103100	13056076	732	732	732	732	0
511	20231214	103000	13056076	732	732	732	732	100
512	20231214	102900	12982876	732	732	732	732	256
513	20231214	102800	12795484	732	732	732	732	0
514	20231214	102700	12795484	732	732	732	732	1
515	20231214	102600	12794752	731	731	731	731	0
516	20231214	102500	12794752	731	731	731	731	0
517	20231214	102400	12794752	731	732	732	731	13
518	20231214	102300	12785237	732	732	732	732	10
519	20231214	102200	12777917	732	732	732	732	0
520	20231214	102100	12777917	732	732	732	732	0
521	20231214	102000	12777917	732	732	732	732	26
522	20231214	101900	12758885	731	731	731	731	1000
523	20231214	101800	12027885	732	732	732	732	1
524	20231214	101700	12027153	731	731	731	731	0
525	20231214	101600	12027153	731	731	731	731	0
526	20231214	101500	12027153	731	731	731	731	0
527	20231214	101400	12027153	731	731	731	731	0
528	20231214	101300	12027153	731	731	731	731	100
529	20231214	101200	11954053	732	732	732	732	100
530	20231214	101100	11880853	734	734	734	734	0
531	20231214	101000	11880853	734	734	734	734	0
532	20231214	100900	11880853	734	734	734	734	13
533	20231214	100800	11871311	731	731	731	731	0
534	20231214	100700	11871311	731	731	731	731	0
535	20231214	100600	11871311	731	731	731	731	0
536	20231214	100500	11871311	731	731	731	731	0
537	20231214	100400	11871311	731	731	731	731	5
538	20231214	100300	11867656	731	731	731	731	0
539	20231214	100200	11867656	731	731	731	731	0
540	20231214	100100	11867656	731	731	731	731	72
541	20231214	100000	11815024	731	731	731	731	90
542	20231214	095900	11749234	731	731	731	731	0
543	20231214	095800	11749234	731	731	731	731	1504
544	20231214	095700	10649810	731	731	731	731	320
545	20231214	095600	10415890	731	731	731	731	0
546	20231214	095500	10415890	731	731	731	731	0
547	20231214	095400	10415890	731	731	731	731	1000
548	20231214	095300	9684890	731	731	731	731	145
549	20231214	095200	9578895	731	731	731	730	1404
550	20231214	095100	8553919	731	731	731	731	2660
551	20231214	095000	6609459	731	731	731	731	10
552	20231214	094900	6602149	734	734	734	734	0
553	20231214	094800	6602149	734	734	734	734	0
554	20231214	094700	6602149	734	734	734	734	6
555	20231214	094600	6597745	735	735	735	735	0
556	20231214	094500	6597745	735	735	735	735	0
557	20231214	094400	6597745	735	735	735	735	2
558	20231214	094300	6596275	731	731	731	731	20
559	20231214	094200	6581655	734	734	734	734	67
560	20231214	094100	6532477	734	735	735	734	2
561	20231214	094000	6531008	734	734	734	734	0
562	20231214	093900	6531008	734	734	734	734	0
563	20231214	093800	6531008	734	734	734	734	0
564	20231214	093700	6531008	734	734	734	734	987
565	20231214	093600	5806550	734	734	734	734	0
566	20231214	093500	5806550	734	734	734	734	0
567	20231214	093400	5806550	734	734	734	734	0
568	20231214	093300	5806550	734	734	734	734	14
569	20231214	093200	5796274	734	734	734	734	9
570	20231214	093100	5789668	734	734	734	731	807
571	20231214	093000	5199730	733	733	733	733	0
572	20231214	092900	5199730	733	733	733	733	0
573	20231214	092800	5199730	733	733	733	733	0
574	20231214	092700	5199730	733	733	733	733	6
575	20231214	092600	5195332	733	733	733	733	1
576	20231214	092500	5194599	734	735	735	734	346
577	20231214	092400	4940634	734	734	734	734	2
578	20231214	092300	4939166	734	734	734	734	0
579	20231214	092200	4939166	734	734	734	734	1
580	20231214	092100	4938432	731	731	731	731	372
581	20231214	092000	4666500	735	735	735	735	398
582	20231214	091900	4373970	735	735	735	735	0
583	20231214	091800	4373970	735	735	735	735	0
584	20231214	091700	4373970	735	735	735	735	0
585	20231214	091600	4373970	735	735	735	735	0
586	20231214	091500	4373970	735	735	735	735	0
587	20231214	091400	4373970	735	735	735	735	336
588	20231214	091300	4127010	738	738	738	738	5
589	20231214	091200	4123320	738	738	738	738	0
590	20231214	091100	4123320	738	738	738	738	1
591	20231214	091000	4122582	738	738	738	738	0
592	20231214	090900	4122582	738	738	738	738	34
593	20231214	090800	4097490	740	740	740	740	0
594	20231214	090700	4097490	740	740	740	740	0
595	20231214	090600	4097490	740	740	740	740	26
596	20231214	090500	4078250	741	741	741	741	0
597	20231214	090400	4078250	741	741	741	741	0
598	20231214	090300	4078250	741	735	741	735	1176
599	20231214	090200	3210050	737	737	737	737	1
600	20231214	090100	3209313	736	737	737	736	36
601	20231214	090000	3182784	724	724	724	720	4399